|
 PP&L Corporation - [Ticker: PPL] |     | | Last Trade | 30.71 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.40 (+0.99%) | Open | 31.17 | | High | 31.42 | Low | 30.65 | | Volume | 7,154,154 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 37.02 x 2,200 - 37.03 x 1,500 | | Former Close | 31.11 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PPL quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 1,238,700 | 48.20 | 48.94 | 47.28 | 47.59 | 00:00:00 | | 2008-02-15 | 1,749,500 | 47.50 | 48.35 | 47.18 | 48.34 | 00:00:00 | | 2008-02-19 | 1,397,800 | 48.80 | 48.80 | 47.79 | 48.05 | 00:00:00 | | 2008-02-20 | 1,463,100 | 47.55 | 48.02 | 47.31 | 47.87 | 00:00:00 | | 2008-02-21 | 1,256,900 | 47.94 | 48.25 | 47.02 | 47.18 | 00:00:00 | | 2008-02-22 | 1,468,800 | 47.40 | 47.97 | 47.16 | 47.97 | 00:00:00 | | 2008-02-25 | 1,857,100 | 47.90 | 48.16 | 47.42 | 47.79 | 00:00:00 | | 2008-02-26 | 1,705,800 | 47.65 | 48.05 | 47.02 | 47.93 | 00:00:00 | | 2008-02-27 | 1,577,400 | 47.70 | 48.16 | 46.89 | 47.04 | 00:00:00 | | 2008-02-28 | 2,037,600 | 46.80 | 46.95 | 46.40 | 46.65 | 00:00:00 | | 2008-02-29 | 3,005,500 | 46.05 | 46.51 | 45.13 | 45.38 | 00:00:00 | | 2008-03-03 | 2,023,800 | 45.25 | 46.00 | 45.06 | 45.95 | 00:00:00 | | 2008-03-04 | 2,346,400 | 45.95 | 47.09 | 45.42 | 46.84 | 00:00:00 | | 2008-03-05 | 2,328,700 | 47.18 | 47.18 | 46.21 | 46.98 | 00:00:00 | | 2008-03-06 | 3,124,200 | 46.83 | 46.83 | 45.49 | 45.55 | 00:00:00 | | 2008-03-07 | 2,659,200 | 45.23 | 45.57 | 44.79 | 45.33 | 00:00:00 | | 2008-03-10 | 2,616,900 | 45.28 | 45.54 | 44.72 | 45.07 | 00:00:00 | | 2008-03-11 | 2,501,400 | 45.99 | 46.87 | 45.76 | 46.59 | 00:00:00 | | 2008-03-12 | 2,882,100 | 46.60 | 47.63 | 46.07 | 46.22 | 00:00:00 | | 2008-03-13 | 3,529,000 | 45.98 | 46.20 | 45.17 | 45.82 | 00:00:00 | | 2008-03-14 | 3,005,600 | 46.13 | 46.21 | 44.93 | 45.90 | 00:00:00 | | 2008-03-17 | 2,294,700 | 44.90 | 46.38 | 44.90 | 45.96 | 00:00:00 | | 2008-03-18 | 2,407,000 | 46.81 | 47.01 | 45.98 | 46.60 | 00:00:00 | | 2008-03-19 | 2,451,900 | 46.73 | 47.63 | 46.11 | 46.11 | 00:00:00 | | 2008-03-20 | 3,385,600 | 46.17 | 46.34 | 45.32 | 46.05 | 00:00:00 | | 2008-03-24 | 2,588,900 | 46.28 | 46.51 | 45.50 | 46.12 | 00:00:00 | | 2008-03-25 | 1,997,600 | 46.36 | 47.05 | 46.32 | 46.71 | 00:00:00 | | 2008-03-26 | 2,630,000 | 46.39 | 47.37 | 46.38 | 46.97 | 00:00:00 | | 2008-03-27 | 2,339,400 | 47.17 | 47.58 | 46.38 | 46.48 | 00:00:00 | | 2008-03-28 | 1,695,800 | 46.62 | 47.04 | 45.74 | 45.92 | 00:00:00 | | 2008-03-31 | 2,878,600 | 46.09 | 46.09 | 45.51 | 45.92 | 00:00:00 | | 2008-04-01 | 3,300,100 | 46.04 | 47.38 | 46.04 | 47.21 | 00:00:00 | | 2008-04-02 | 2,159,800 | 47.20 | 47.48 | 46.91 | 47.15 | 00:00:00 | | 2008-04-03 | 1,403,200 | 46.96 | 47.38 | 46.76 | 46.94 | 00:00:00 | | 2008-04-04 | 2,895,500 | 46.92 | 48.14 | 46.89 | 47.50 | 00:00:00 | | 2008-04-07 | 2,145,100 | 47.53 | 48.17 | 47.07 | 48.10 | 00:00:00 | | 2008-04-08 | 2,057,000 | 48.05 | 48.95 | 48.00 | 48.89 | 00:00:00 | | 2008-04-09 | 1,763,300 | 48.90 | 49.02 | 48.20 | 48.45 | 00:00:00 | | 2008-04-10 | 2,910,800 | 48.33 | 48.57 | 47.12 | 47.29 | 00:00:00 | | 2008-04-11 | 1,774,700 | 46.90 | 47.59 | 46.90 | 47.29 | 00:00:00 | | 2008-04-14 | 1,435,500 | 47.18 | 47.69 | 47.08 | 47.50 | 00:00:00 | | 2008-04-15 | 2,125,900 | 47.80 | 47.91 | 47.34 | 47.57 | 00:00:00 | | 2008-04-16 | 3,679,600 | 47.70 | 48.89 | 47.55 | 48.84 | 00:00:00 | | 2008-04-17 | 2,041,200 | 48.89 | 49.64 | 48.69 | 49.22 | 00:00:00 | | 2008-04-18 | 2,227,000 | 49.62 | 49.96 | 48.97 | 49.14 | 00:00:00 | | 2008-04-21 | 1,243,700 | 48.97 | 48.97 | 48.38 | 48.65 | 00:00:00 | | 2008-04-22 | 1,182,300 | 48.48 | 48.63 | 47.91 | 48.31 | 00:00:00 | | 2008-04-23 | 1,270,100 | 48.46 | 48.75 | 48.21 | 48.70 | 00:00:00 | | 2008-04-24 | 1,107,700 | 48.67 | 48.98 | 48.14 | 48.53 | 00:00:00 | | 2008-04-25 | 1,769,200 | 48.86 | 49.00 | 47.98 | 48.10 | 00:00:00 | | 2008-04-28 | 1,685,300 | 48.28 | 48.55 | 47.93 | 48.40 | 00:00:00 | | 2008-04-29 | 1,151,800 | 48.43 | 48.62 | 48.08 | 48.30 | 00:00:00 | | 2008-04-30 | 1,345,900 | 48.21 | 48.68 | 47.98 | 48.02 | 00:00:00 | | 2008-05-01 | 1,540,700 | 48.03 | 48.63 | 47.83 | 48.26 | 00:00:00 | | 2008-05-02 | 2,083,600 | 48.42 | 48.66 | 47.52 | 48.50 | 00:00:00 | | 2008-05-05 | 2,546,700 | 48.06 | 48.60 | 47.24 | 47.35 | 00:00:00 | | 2008-05-06 | 1,623,700 | 47.02 | 48.06 | 46.86 | 47.69 | 00:00:00 | | 2008-05-07 | 1,813,600 | 47.65 | 48.09 | 47.21 | 47.24 | 00:00:00 | | 2008-05-08 | 1,230,800 | 47.47 | 47.79 | 47.02 | 47.33 | 00:00:00 | | 2008-05-09 | 2,480,700 | 47.20 | 48.16 | 46.81 | 48.00 | 00:00:00 | | 2008-05-12 | 1,160,300 | 48.03 | 48.28 | 47.68 | 48.24 | 00:00:00 | | 2008-05-13 | 1,488,800 | 48.27 | 48.68 | 47.98 | 48.41 | 00:00:00 | | 2008-05-14 | 2,457,700 | 48.56 | 48.62 | 48.01 | 48.42 | 00:00:00 | | 2008-05-15 | 1,897,100 | 48.54 | 48.54 | 47.62 | 48.20 | 00:00:00 | | 2008-05-16 | 1,754,700 | 48.09 | 49.17 | 48.06 | 49.07 | 00:00:00 | | 2008-05-19 | 1,788,700 | 49.19 | 49.86 | 48.90 | 49.82 | 00:00:00 | | 2008-05-20 | 1,914,300 | 49.68 | 50.21 | 49.65 | 50.05 | 00:00:00 | | 2008-05-21 | 2,645,700 | 50.02 | 51.00 | 50.02 | 50.48 | 00:00:00 | | 2008-05-22 | 1,278,300 | 50.45 | 50.94 | 50.13 | 50.68 | 00:00:00 | | 2008-05-23 | 2,555,800 | 50.43 | 50.57 | 49.48 | 49.84 | 00:00:00 | | 2008-05-27 | 1,324,800 | 49.96 | 50.05 | 49.14 | 49.70 | 00:00:00 | | 2008-05-28 | 2,135,900 | 49.73 | 50.08 | 49.20 | 49.35 | 00:00:00 | | 2008-05-29 | 2,031,900 | 49.16 | 50.67 | 49.16 | 50.52 | 00:00:00 | | 2008-05-30 | 3,047,900 | 50.55 | 52.00 | 50.55 | 51.31 | 00:00:00 | | 2008-06-02 | 1,476,900 | 51.21 | 51.21 | 50.17 | 50.36 | 00:00:00 | | 2008-06-03 | 1,986,400 | 50.56 | 50.94 | 50.02 | 50.30 | 00:00:00 | | 2008-06-04 | 1,816,900 | 50.08 | 50.90 | 50.05 | 50.66 | 00:00:00 | | 2008-06-05 | 1,910,900 | 50.55 | 51.89 | 50.16 | 51.81 | 00:00:00 | | 2008-06-06 | 2,416,900 | 51.04 | 51.58 | 50.14 | 50.29 | 00:00:00 | | 2008-06-09 | 1,855,200 | 50.42 | 51.29 | 50.31 | 51.14 | 00:00:00 | | 2008-06-10 | 1,584,900 | 51.00 | 51.24 | 50.66 | 51.10 | 00:00:00 | | 2008-06-11 | 1,202,200 | 51.10 | 51.20 | 50.38 | 50.45 | 00:00:00 | | 2008-06-12 | 1,207,600 | 50.78 | 50.78 | 49.89 | 50.24 | 00:00:00 | | 2008-06-13 | 2,843,000 | 50.34 | 50.73 | 49.98 | 50.60 | 00:00:00 | | 2008-06-16 | 1,347,900 | 50.26 | 51.00 | 49.92 | 50.98 | 00:00:00 | | 2008-06-17 | 1,012,000 | 51.14 | 51.42 | 50.91 | 50.91 | 00:00:00 | | 2008-06-18 | 1,551,300 | 50.77 | 51.02 | 50.56 | 51.00 | 00:00:00 | | 2008-06-19 | 2,081,800 | 51.00 | 51.78 | 50.60 | 51.78 | 00:00:00 | | 2008-06-20 | 3,168,000 | 51.50 | 51.90 | 51.18 | 51.35 | 00:00:00 | | 2008-06-23 | 1,569,200 | 51.49 | 52.27 | 51.39 | 51.94 | 00:00:00 | | 2008-06-24 | 2,823,000 | 52.00 | 53.00 | 52.00 | 52.57 | 00:00:00 | | 2008-06-25 | 3,802,800 | 52.93 | 54.00 | 52.85 | 53.67 | 00:00:00 | | 2008-06-26 | 3,101,200 | 53.18 | 53.29 | 52.02 | 52.05 | 00:00:00 | | 2008-06-27 | 5,100,700 | 52.20 | 52.63 | 51.69 | 52.05 | 00:00:00 | | 2008-06-30 | 8,040,700 | 52.05 | 52.71 | 50.87 | 52.27 | 00:00:00 | | 2008-07-01 | 5,197,500 | 51.79 | 53.14 | 51.43 | 53.03 | 00:00:00 | | 2008-07-02 | 2,353,000 | 53.25 | 53.78 | 52.68 | 52.74 | 00:00:00 | | 2008-07-03 | 1,789,600 | 53.07 | 53.23 | 51.50 | 51.78 | 00:00:00 | | 2008-07-07 | 3,362,400 | 51.78 | 52.14 | 50.45 | 50.73 | 00:00:00 | | 2008-07-08 | 3,110,700 | 51.00 | 51.06 | 50.04 | 50.77 | 00:00:00 | | 2008-07-09 | 3,449,600 | 50.62 | 51.91 | 50.52 | 51.67 | 00:00:00 | | 2008-07-10 | 1,534,700 | 51.77 | 52.04 | 51.02 | 51.87 | 00:00:00 | | 2008-07-11 | 2,158,100 | 51.39 | 52.01 | 50.54 | 51.40 | 00:00:00 | | 2008-07-14 | 1,974,300 | 51.85 | 51.85 | 50.46 | 50.57 | 00:00:00 | | 2008-07-15 | 3,441,900 | 50.27 | 51.41 | 49.47 | 50.14 | 00:00:00 | | 2008-07-16 | 3,509,000 | 49.95 | 50.19 | 48.49 | 49.00 | 00:00:00 | | 2008-07-17 | 2,750,300 | 49.16 | 49.16 | 48.20 | 48.64 | 00:00:00 | | 2008-07-18 | 2,818,500 | 48.74 | 49.32 | 47.99 | 48.70 | 00:00:00 | | 2008-07-21 | 1,294,800 | 48.80 | 49.54 | 48.32 | 49.34 | 00:00:00 | | 2008-07-22 | 1,828,400 | 49.09 | 50.03 | 48.81 | 49.12 | 00:00:00 | | 2008-07-23 | 1,855,200 | 49.32 | 49.32 | 47.93 | 48.07 | 00:00:00 | | 2008-07-24 | 2,989,400 | 48.07 | 48.34 | 46.95 | 47.08 | 00:00:00 | | 2008-07-25 | 2,035,900 | 47.23 | 47.49 | 46.62 | 46.75 | 00:00:00 | | 2008-07-28 | 2,509,100 | 46.62 | 46.73 | 45.99 | 46.15 | 00:00:00 | | 2008-07-29 | 3,758,700 | 46.39 | 46.63 | 45.69 | 45.97 | 00:00:00 | | 2008-07-30 | 2,432,200 | 46.15 | 47.21 | 45.90 | 46.57 | 00:00:00 | | 2008-07-31 | 2,399,100 | 46.16 | 47.31 | 46.10 | 46.96 | 00:00:00 | | 2008-08-01 | 9,221,100 | 44.01 | 45.42 | 42.38 | 44.05 | 00:00:00 | | 2008-08-04 | 3,251,500 | 43.90 | 44.33 | 43.53 | 43.53 | 00:00:00 | | 2008-08-05 | 3,056,400 | 43.73 | 44.24 | 43.43 | 44.14 | 00:00:00 | | 2008-08-06 | 3,200,600 | 44.09 | 44.86 | 43.97 | 44.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
